Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.31 | 38.39 | 37.65 | 38.00 | 2,140,870 | -0.18(-0.46%) |
Sep 29, 2016 | 38.43 | 38.69 | 38.09 | 38.18 | 2,035,681 | -0.38(-0.98%) |
Sep 28, 2016 | 38.51 | 38.63 | 38.18 | 38.55 | 2,077,658 | +0.23(+0.60%) |
Sep 27, 2016 | 38.23 | 38.46 | 37.91 | 38.33 | 1,801,067 | +0.34(+0.90%) |
Sep 26, 2016 | 37.93 | 38.38 | 37.77 | 37.98 | 2,081,975 | +0.10(+0.25%) |
Sep 23, 2016 | 37.69 | 38.01 | 37.62 | 37.89 | 1,355,169 | -0.10(-0.25%) |
Sep 22, 2016 | 37.59 | 38.04 | 37.35 | 37.98 | 1,491,127 | +0.65(+1.74%) |
Sep 21, 2016 | 36.92 | 37.35 | 36.81 | 37.33 | 1,808,134 | +0.40(+1.07%) |
Sep 20, 2016 | 37.13 | 37.23 | 36.77 | 36.94 | 1,612,805 | -0.06(-0.17%) |
Sep 19, 2016 | 36.77 | 37.41 | 36.63 | 37.00 | 1,528,790 | +0.54(+1.47%) |
Sep 16, 2016 | 36.68 | 36.74 | 36.19 | 36.46 | 2,122,505 | -0.22(-0.60%) |
Sep 15, 2016 | 36.22 | 36.91 | 36.09 | 36.68 | 2,667,345 | +0.67(+1.86%) |
Sep 14, 2016 | 36.13 | 36.23 | 35.82 | 36.01 | 1,859,578 | -0.12(-0.34%) |
Sep 13, 2016 | 36.61 | 36.61 | 35.95 | 36.13 | 2,805,802 | -0.74(-2.01%) |
Sep 12, 2016 | 36.00 | 36.96 | 35.88 | 36.88 | 3,029,888 | +0.72(+2.00%) |
Sep 09, 2016 | 36.47 | 36.68 | 36.14 | 36.15 | 1,480,089 | -0.52(-1.43%) |
Sep 08, 2016 | 36.66 | 36.98 | 36.60 | 36.68 | 3,263,117 | -0.06(-0.17%) |
Sep 07, 2016 | 36.34 | 36.87 | 36.34 | 36.74 | 3,597,494 | +0.53(+1.47%) |
Sep 06, 2016 | 35.95 | 36.23 | 35.65 | 36.20 | 3,375,088 | +0.30(+0.85%) |
Sep 02, 2016 | 35.22 | 35.90 | 35.90 | 35.90 | 3,015,090 | +0.39(+1.10%) |
Sep 01, 2016 | 35.29 | 35.73 | 35.19 | 35.51 | 2,112,397 | +0.21(+0.59%) |
Aug 31, 2016 | 34.71 | 35.38 | 34.62 | 35.30 | 4,074,208 | +0.48(+1.38%) |
Aug 30, 2016 | 34.94 | 34.94 | 34.43 | 34.82 | 3,685,243 | -0.04(-0.12%) |
Aug 29, 2016 | 34.51 | 35.03 | 34.44 | 34.86 | 5,619,677 | +0.40(+1.16%) |
Aug 26, 2016 | 34.63 | 34.83 | 34.34 | 34.46 | 4,145,952 | -0.13(-0.38%) |
Aug 25, 2016 | 34.97 | 34.99 | 34.45 | 34.59 | 6,880,142 | -0.28(-0.80%) |
Aug 24, 2016 | 34.31 | 34.97 | 34.25 | 34.87 | 12,868,020 | -0.05(-0.15%) |
Aug 23, 2016 | 35.07 | 35.46 | 34.75 | 34.92 | 9,466,301 | -0.24(-0.67%) |
Aug 22, 2016 | 34.33 | 35.28 | 34.21 | 35.16 | 7,546,512 | +0.75(+2.18%) |
Aug 19, 2016 | 34.20 | 34.63 | 33.76 | 34.41 | 23,991,762 | +0.03(+0.10%) |
Aug 18, 2016 | 33.30 | 34.59 | 33.27 | 34.37 | 9,151,042 | +0.83(+2.47%) |
Aug 17, 2016 | 33.29 | 33.94 | 32.93 | 33.55 | 11,999,484 | +0.39(+1.18%) |
Aug 16, 2016 | 32.03 | 33.53 | 31.89 | 33.15 | 12,476,739 | +0.93(+2.89%) |
Aug 15, 2016 | 32.53 | 32.99 | 32.20 | 32.22 | 11,605,060 | +0.21(+0.66%) |
Aug 12, 2016 | 31.30 | 32.05 | 31.13 | 32.01 | 13,763,075 | +0.75(+2.40%) |
Aug 11, 2016 | 30.53 | 31.40 | 30.52 | 31.26 | 21,024,618 | +0.74(+2.44%) |
Aug 10, 2016 | 30.49 | 30.91 | 30.29 | 30.52 | 11,092,241 | +0.03(+0.11%) |
Aug 09, 2016 | 30.62 | 30.79 | 30.17 | 30.49 | 18,227,952 | -0.16(-0.52%) |
Aug 08, 2016 | 31.12 | 31.14 | 30.52 | 30.65 | 14,181,413 | -0.23(-0.75%) |
Aug 05, 2016 | 30.69 | 30.90 | 30.20 | 30.88 | 6,783,281 | +0.47(+1.54%) |
Aug 04, 2016 | 31.01 | 31.07 | 30.33 | 30.41 | 5,008,616 | -0.61(-1.96%) |
Aug 03, 2016 | 31.40 | 31.62 | 30.70 | 31.02 | 9,109,335 | +0.01(+0.02%) |
Aug 02, 2016 | 32.49 | 32.59 | 30.75 | 31.01 | 6,741,054 | -1.40(-4.33%) |
Aug 01, 2016 | 32.25 | 32.60 | 31.99 | 32.42 | 3,887,199 | +0.34(+1.06%) |
Jul 29, 2016 | 32.38 | 32.65 | 31.54 | 32.08 | 3,991,762 | -0.41(-1.26%) |
Jul 28, 2016 | 33.23 | 33.23 | 31.93 | 32.49 | 5,994,922 | -1.08(-3.21%) |
Jul 27, 2016 | 33.75 | 33.76 | 33.36 | 33.57 | 3,546,996 | +0.25(+0.75%) |
Jul 26, 2016 | 32.51 | 33.35 | 32.51 | 33.32 | 3,506,823 | +0.82(+2.53%) |
Jul 25, 2016 | 32.46 | 32.51 | 32.09 | 32.49 | 3,642,573 | +0.17(+0.52%) |
Jul 22, 2016 | 31.47 | 32.44 | 31.29 | 32.33 | 5,250,354 | +0.96(+3.05%) |
Jul 21, 2016 | 31.44 | 31.58 | 30.92 | 31.37 | 2,839,471 | -0.06(-0.18%) |
Jul 20, 2016 | 31.43 | 31.55 | 31.17 | 31.43 | 3,380,956 | +0.26(+0.84%) |
Jul 19, 2016 | 31.90 | 32.06 | 30.88 | 31.17 | 5,002,132 | -0.25(-0.80%) |
Jul 18, 2016 | 31.93 | 32.19 | 31.34 | 31.42 | 2,737,386 | -0.52(-1.63%) |
Jul 15, 2016 | 32.10 | 32.12 | 31.34 | 31.94 | 3,189,084 | -0.13(-0.42%) |
Jul 14, 2016 | 32.10 | 32.49 | 31.88 | 32.07 | 4,242,842 | +0.29(+0.91%) |
Jul 13, 2016 | 31.42 | 31.89 | 31.26 | 31.78 | 6,109,879 | +0.67(+2.16%) |
Jul 12, 2016 | 30.19 | 31.12 | 30.19 | 31.11 | 8,194,815 | +0.69(+2.28%) |
Jul 11, 2016 | 32.31 | 32.31 | 29.85 | 30.42 | 10,051,217 | -2.03(-6.27%) |
Jul 08, 2016 | 31.74 | 32.47 | 31.48 | 32.45 | 1,284,676 | +0.97(+3.08%) |
Jul 07, 2016 | 31.28 | 31.50 | 31.11 | 31.48 | 1,048,572 | +0.06(+0.18%) |
Jul 06, 2016 | 30.88 | 31.44 | 30.49 | 31.42 | 1,012,533 | +0.34(+1.09%) |
Jul 05, 2016 | 31.04 | 31.17 | 30.72 | 31.08 | 987,320 | -0.15(-0.47%) |